Intermarket Sec. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	17.110	17.500	17.000	17.040	17.040	101,970
2026-10-16	17.440	17.500	17.030	17.110	17.110	19,570
2026-10-15	17.400	17.450	17.130	17.390	17.390	10,871
2026-10-14	17.700	17.700	17.050	17.110	17.110	18,847
2026-10-13	17.380	17.380	17.000	17.110	17.110	11,564
2026-10-12	17.690	17.690	16.700	17.150	17.150	47,289
2026-10-09	17.840	17.840	16.130	17.100	17.100	46,303
2026-10-08	17.710	17.710	17.100	17.470	17.470	22,149
2026-10-07	17.020	17.890	17.000	17.270	17.270	42,090
2026-10-06	17.700	17.700	16.520	17.020	17.020	36,533
2026-10-05	17.760	17.760	16.900	17.010	17.010	208,289
2026-10-02	17.500	18.500	17.500	17.760	17.760	155,236
2026-10-01	18.200	18.200	17.000	17.680	17.680	39,034
2026-09-30	18.190	18.190	17.700	17.760	17.760	28,252
2026-09-29	18.090	18.190	17.810	17.870	17.870	32,731
2026-09-28	18.500	18.500	17.800	18.000	18.000	42,897
2026-09-25	17.520	18.420	17.520	18.020	18.020	16,115
2026-09-24	18.220	18.350	18.150	18.160	18.160	29,460
2026-09-23	18.490	18.490	18.000	18.130	18.130	49,052
2026-09-22	18.180	18.650	18.000	18.100	18.100	62,853
2026-09-21	18.900	18.900	18.150	18.170	18.170	39,622
2026-09-18	17.990	18.990	17.990	18.640	18.640	140,131
2026-09-17	18.350	18.350	17.560	17.940	17.940	71,116
2026-09-16	18.050	18.380	17.500	17.950	17.950	30,319
2026-09-15	18.090	18.850	17.590	18.190	18.190	20,652
2026-09-14	18.600	18.980	17.560	17.920	17.920	54,828
2026-09-11	17.900	18.900	17.000	18.650	18.650	229,357
2026-09-10	19.250	19.250	17.510	17.760	17.760	195,233
2026-09-09	19.500	19.740	19.000	19.250	19.250	223,809
2026-09-08	20.000	20.240	19.330	19.500	19.500	101,371
2026-09-07	19.900	20.470	19.550	20.090	20.090	331,165
2026-09-04	20.190	20.700	19.900	20.380	20.380	386,975
2026-09-03	20.920	20.990	20.030	20.290	20.290	83,655
2026-09-02	20.000	21.000	19.950	20.770	20.770	383,274
2026-09-01	20.300	21.350	20.300	20.490	20.490	89,621
2026-08-31	21.110	21.390	20.520	20.800	20.800	52,195
2026-08-28	20.810	21.470	20.810	20.970	20.970	78,285
2026-08-27	21.040	21.750	20.800	21.000	21.000	308,222
2026-08-25	22.080	22.500	20.800	21.040	21.040	577,258
2026-08-24	22.500	22.500	21.600	21.750	21.750	126,611
2026-08-21	21.850	22.990	21.000	22.370	22.370	628,473
2026-08-20	21.990	22.000	21.300	21.390	21.390	286,141
2026-08-19	21.550	22.390	21.500	21.570	21.570	642,788
2026-08-18	22.710	22.900	22.000	22.100	22.100	475,290
2026-08-17	23.450	23.450	22.450	22.680	22.680	386,813
2026-08-13	23.490	23.600	22.700	22.810	22.810	435,811
2026-08-12	22.900	23.700	22.710	23.270	23.270	284,250
2026-08-11	23.790	23.790	22.900	23.160	23.160	674,044
2026-08-10	23.780	24.300	23.250	23.530	23.530	405,001
2026-08-07	23.700	24.750	23.510	23.750	23.750	503,384
2026-08-06	24.000	24.240	23.510	23.640	23.640	305,334
2026-08-05	24.020	24.600	23.500	23.950	23.950	995,971
2026-08-04	23.500	25.480	22.600	23.560	23.560	5,225,362
2026-08-03	27.500	27.600	24.550	24.550	24.550	5,755,427
2026-07-31	29.000	30.000	26.800	27.280	27.280	5,159,188
2026-07-30	25.510	28.610	25.200	28.610	28.610	8,091,487
2026-07-29	26.990	27.600	25.500	26.010	26.010	6,726,098
2026-07-28	24.500	26.790	23.700	26.790	26.790	14,668,681
2026-07-27	22.560	24.550	22.560	24.350	24.350	3,373,687
2026-07-24	21.390	22.900	20.810	22.320	22.320	378,736

Page 1 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.